Deutsche Märkte schließen in 3 Stunden 23 Minuten
DAX
18.039,18 -79,14 (-0,44%) Euro Stoxx 50
4.958,28 -22,81 (-0,46%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.324,30 -33,40 (-1,42%) EUR/USD
1,0720 -0,0005 (-0,04%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Expedia Group, Inc. (EXPE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240719C00075000 | 2024-02-09 4:18PM EDT | 75.00 | 57.65 | 60.50 | 63.95 | 0.00 | - | - | 1 | 73.00% |
| EXPE240719C00085000 | 2024-03-11 10:26AM EDT | 85.00 | 53.25 | 48.70 | 52.00 | 0.00 | - | 2 | 2 | 54.30% |
| EXPE240719C00100000 | 2024-04-24 9:53AM EDT | 100.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 0.00% |
| EXPE240719C00105000 | 2024-04-22 11:05AM EDT | 105.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| EXPE240719C00110000 | 2024-04-24 9:44AM EDT | 110.00 | 31.52 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| EXPE240719C00115000 | 2024-04-29 9:30AM EDT | 115.00 | 24.88 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| EXPE240719C00120000 | 2024-04-12 3:36PM EDT | 120.00 | 17.39 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| EXPE240719C00125000 | 2024-04-18 1:50PM EDT | 125.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| EXPE240719C00130000 | 2024-04-25 11:52AM EDT | 130.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 454 | 0.00% |
| EXPE240719C00135000 | 2024-04-29 1:47PM EDT | 135.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 422 | 0.00% |
| EXPE240719C00140000 | 2024-04-29 11:47AM EDT | 140.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 70 | 742 | 1.56% |
| EXPE240719C00145000 | 2024-04-29 3:01PM EDT | 145.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 6 | 290 | 3.13% |
| EXPE240719C00150000 | 2024-04-29 10:14AM EDT | 150.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 6 | 489 | 6.25% |
| EXPE240719C00155000 | 2024-04-29 2:01PM EDT | 155.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 324 | 6.25% |
| EXPE240719C00160000 | 2024-04-29 2:01PM EDT | 160.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 2 | 158 | 6.25% |
| EXPE240719C00165000 | 2024-04-15 10:58AM EDT | 165.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 300 | 6.25% |
| EXPE240719C00170000 | 2024-04-23 2:24PM EDT | 170.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 238 | 12.50% |
| EXPE240719C00175000 | 2024-04-10 12:33PM EDT | 175.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 12.50% |
| EXPE240719C00180000 | 2024-04-25 3:59PM EDT | 180.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 21 | 154 | 12.50% |
| EXPE240719C00185000 | 2024-03-27 11:48AM EDT | 185.00 | 0.88 | 0.57 | 0.67 | 0.00 | - | 1 | 65 | 39.84% |
| EXPE240719C00190000 | 2024-04-25 12:48PM EDT | 190.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| EXPE240719C00195000 | 2024-02-29 1:44PM EDT | 195.00 | 0.86 | 0.49 | 0.69 | 0.00 | - | 4 | 51 | 45.31% |
| EXPE240719C00200000 | 2024-03-28 3:52PM EDT | 200.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 10 | 39 | 48.56% |
| EXPE240719C00210000 | 2024-02-27 1:04PM EDT | 210.00 | 0.46 | 0.11 | 0.70 | 0.00 | - | 2 | 4 | 52.56% |
| EXPE240719C00220000 | 2024-03-05 3:32PM EDT | 220.00 | 0.28 | 0.03 | 0.37 | 0.00 | - | 700 | 701 | 51.03% |
| EXPE240719C00230000 | 2024-02-29 11:52AM EDT | 230.00 | 0.22 | 0.06 | 0.44 | 0.00 | - | 2 | 36 | 51.71% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EXPE240719P00065000 | 2024-04-16 1:57PM EDT | 65.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 25.00% |
| EXPE240719P00070000 | 2024-02-29 11:53AM EDT | 70.00 | 0.21 | 0.02 | 1.14 | 0.00 | - | 2 | 4 | 80.71% |
| EXPE240719P00080000 | 2024-03-01 4:22PM EDT | 80.00 | 0.35 | 0.19 | 0.91 | 0.00 | - | 2 | 1 | 65.82% |
| EXPE240719P00085000 | 2024-04-16 1:57PM EDT | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 518 | 25.00% |
| EXPE240719P00090000 | 2024-04-04 2:22PM EDT | 90.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 25.00% |
| EXPE240719P00095000 | 2024-04-26 1:40PM EDT | 95.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| EXPE240719P00100000 | 2024-04-23 11:20AM EDT | 100.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 12.50% |
| EXPE240719P00105000 | 2024-04-25 10:17AM EDT | 105.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 87 | 342 | 12.50% |
| EXPE240719P00110000 | 2024-04-29 3:02PM EDT | 110.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 6 | 145 | 12.50% |
| EXPE240719P00115000 | 2024-04-22 1:49PM EDT | 115.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 52 | 345 | 6.25% |
| EXPE240719P00120000 | 2024-04-29 2:01PM EDT | 120.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 2 | 609 | 6.25% |
| EXPE240719P00125000 | 2024-04-26 3:51PM EDT | 125.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 42 | 267 | 3.13% |
| EXPE240719P00130000 | 2024-04-29 10:11AM EDT | 130.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 5 | 1,045 | 3.13% |
| EXPE240719P00135000 | 2024-04-29 10:35AM EDT | 135.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 9 | 413 | 0.78% |
| EXPE240719P00140000 | 2024-04-29 11:58AM EDT | 140.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 36 | 427 | 0.00% |
| EXPE240719P00145000 | 2024-04-23 10:56AM EDT | 145.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 23 | 70 | 0.00% |
| EXPE240719P00150000 | 2024-04-23 2:02PM EDT | 150.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 65 | 211 | 0.00% |
| EXPE240719P00155000 | 2024-04-25 11:03AM EDT | 155.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 50 | 136 | 0.00% |
| EXPE240719P00160000 | 2024-03-06 3:49PM EDT | 160.00 | 28.96 | 28.75 | 30.40 | 0.00 | - | 2 | 34 | 54.54% |
| EXPE240719P00165000 | 2024-01-31 12:55PM EDT | 165.00 | 22.45 | 29.40 | 30.25 | 0.00 | - | 17 | 23 | 37.34% |
| EXPE240719P00170000 | 2024-02-07 1:33PM EDT | 170.00 | 23.40 | 33.75 | 35.35 | 0.00 | - | - | 11 | 41.77% |
| EXPE240719P00175000 | 2024-02-12 12:22PM EDT | 175.00 | 39.00 | 37.50 | 40.10 | 0.00 | - | 2 | 45 | 43.62% |
| EXPE240719P00180000 | 2024-02-13 1:15PM EDT | 180.00 | 46.13 | 42.40 | 46.20 | 0.00 | - | 1 | 0 | 54.29% |
| EXPE240719P00185000 | 2024-02-07 3:38PM EDT | 185.00 | 33.35 | 47.65 | 51.35 | 0.00 | - | - | 0 | 58.62% |
| EXPE240719P00210000 | 2024-02-02 1:44PM EDT | 210.00 | 58.65 | 71.10 | 74.85 | 0.00 | - | 15 | 0 | 61.79% |
